{
 "cells": [
  {
   "cell_type": "code",
   "execution_count": 1,
   "metadata": {},
   "outputs": [],
   "source": [
    "\n",
    "import requests"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 15,
   "metadata": {},
   "outputs": [],
   "source": [
    "url ='https://stockinfosync.huanyingzq.com/api/HKUnadjPrice/Daily?symbol=00700&startDate=20190717&enddate=20210503'\n",
    "headers={\n",
    "'accept': 'text/javascript, application/javascript, application/ecmascript, application/x-ecmascript, */*; q=0.01',\n",
    "'accept-encoding': 'gzip, deflate, br',\n",
    "'accept-language': 'zh-CN,zh;q=0.9',\n",
    "'cookie': '_tb_token_=berT80V49uJ9PFEJKGPI; cna=IhV+FpiDqRsCAXE54OSIgfFP; v=0; t=bb1c685b877ff64669f99c9dade7042c; cookie2=1e5103120f9886062722c86a5fad8c64; uc1=cookie14=UoTbm8P7LhIRQg%3D%3D; isg=BJWVw-e2ZCOuRUDfqsuI4YF0pJFFPHuu_ffxbBc6UYxbbrVg3-JZdKMoODL97mFc; l=dBMDiW9Rqv8wgDSFBOCiVZ9JHt_OSIRAguWfypeMi_5Zl681GgQOkUvZ8FJ6VjWftBTB4tm2-g29-etki6jgwbd6TCNQOxDc.',\n",
    "'referer': 'https://item-paimai.taobao.com/pmp_item/609160317276.htm?s=pmp_detail&spm=a213x.7340941.2001.61.1aec2cb6RKlKoy',\n",
    "'sec-fetch-mode': 'cors',\n",
    "\"sec-fetch-site\": 'same-origin',\n",
    "'user-agent': 'Mozilla/5.0 (Windows NT 10.0; Win64; x64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/77.0.3865.90 Safari/537.36',\n",
    "'x-requested-with': 'XMLHttpRequest'\n",
    "}\n",
    "def get_page(url):\n",
    "    page = requests.get(url, headers=headers).content.decode('utf-8')\n",
    "    return page\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 16,
   "metadata": {},
   "outputs": [
    {
     "data": {
      "text/plain": [
       "'{\"code\":1,\"message\":\"接口调用成功\",\"data\":[{\"preClose\":362.60000,\"time\":20190717,\"open\":359.60000,\"high\":364.40000,\"low\":358.60000,\"close\":363.20000,\"vol\":9651769,\"value\":3501691998.00000},{\"preClose\":363.20000,\"time\":20190718,\"open\":360.00000,\"high\":361.20000,\"low\":356.60000,\"close\":356.60000,\"vol\":10489401,\"value\":3757011150.00000},{\"preClose\":356.60000,\"time\":20190719,\"open\":358.00000,\"high\":363.00000,\"low\":357.80000,\"close\":361.80000,\"vol\":8054720,\"value\":2906693200.00000},{\"preClose\":361.80000,\"time\":20190722,\"open\":359.00000,\"high\":361.40000,\"low\":355.80000,\"close\":357.60000,\"vol\":8674217,\"value\":3112721915.00000},{\"preClose\":357.60000,\"time\":20190723,\"open\":357.40000,\"high\":360.40000,\"low\":356.00000,\"close\":358.60000,\"vol\":8762748,\"value\":3142831301.00000},{\"preClose\":358.60000,\"time\":20190724,\"open\":363.00000,\"high\":370.00000,\"low\":361.20000,\"close\":365.60000,\"vol\":17751719,\"value\":6515566238.00000},{\"preClose\":365.60000,\"time\":20190725,\"open\":371.00000,\"high\":373.20000,\"low\":368.80000,\"close\":372.40000,\"vol\":13937749,\"value\":5179207093.00000},{\"preClose\":372.40000,\"time\":20190726,\"open\":370.60000,\"high\":376.00000,\"low\":369.40000,\"close\":370.20000,\"vol\":11652441,\"value\":4344555223.00000},{\"preClose\":370.20000,\"time\":20190729,\"open\":367.80000,\"high\":373.20000,\"low\":367.80000,\"close\":372.20000,\"vol\":11280011,\"value\":4183616071.00000},{\"preClose\":372.20000,\"time\":20190730,\"open\":372.00000,\"high\":377.80000,\"low\":371.20000,\"close\":373.20000,\"vol\":10540964,\"value\":3950412664.00000},{\"preClose\":373.20000,\"time\":20190731,\"open\":369.00000,\"high\":372.40000,\"low\":367.00000,\"close\":368.20000,\"vol\":10495521,\"value\":3879221191.00000},{\"preClose\":368.20000,\"time\":20190801,\"open\":372.40000,\"high\":373.80000,\"low\":368.00000,\"close\":370.00000,\"vol\":12378256,\"value\":4587539700.00000},{\"preClose\":370.00000,\"time\":20190802,\"open\":361.00000,\"high\":362.00000,\"low\":355.20000,\"close\":355.80000,\"vol\":25277955,\"value\":9073260283.00000},{\"preClose\":355.80000,\"time\":20190805,\"open\":350.00000,\"high\":351.00000,\"low\":340.60000,\"close\":340.60000,\"vol\":30561976,\"value\":10513301760.00000},{\"preClose\":340.60000,\"time\":20190806,\"open\":330.00000,\"high\":342.00000,\"low\":328.20000,\"close\":337.20000,\"vol\":31256564,\"value\":10451657902.00000},{\"preClose\":337.20000,\"time\":20190807,\"open\":337.20000,\"high\":342.00000,\"low\":336.00000,\"close\":338.60000,\"vol\":15153029,\"value\":5138012322.00000},{\"preClose\":338.60000,\"time\":20190808,\"open\":341.00000,\"high\":346.20000,\"low\":340.60000,\"close\":342.40000,\"vol\":15459615,\"value\":5309719627.00000},{\"preClose\":342.40000,\"time\":20190809,\"open\":346.60000,\"high\":347.00000,\"low\":338.40000,\"close\":338.40000,\"vol\":13743977,\"value\":4706602922.00000},{\"preClose\":338.40000,\"time\":20190812,\"open\":339.00000,\"high\":344.00000,\"low\":338.80000,\"close\":340.00000,\"vol\":12343341,\"value\":4221060383.00000},{\"preClose\":340.00000,\"time\":20190813,\"open\":336.40000,\"high\":339.40000,\"low\":334.00000,\"close\":334.00000,\"vol\":13152402,\"value\":4423927576.00000},{\"preClose\":334.00000,\"time\":20190814,\"open\":343.00000,\"high\":345.00000,\"low\":337.40000,\"close\":340.00000,\"vol\":17481734,\"value\":5965908580.00000},{\"preClose\":340.00000,\"time\":20190815,\"open\":326.80000,\"high\":334.80000,\"low\":325.80000,\"close\":330.40000,\"vol\":30008735,\"value\":9895034967.00000},{\"preClose\":330.40000,\"time\":20190816,\"open\":327.20000,\"high\":329.40000,\"low\":326.00000,\"close\":326.40000,\"vol\":23731488,\"value\":7767201513.00000},{\"preClose\":326.40000,\"time\":20190819,\"open\":330.80000,\"high\":338.40000,\"low\":330.80000,\"close\":336.80000,\"vol\":21800145,\"value\":7295116441.00000},{\"preClose\":336.80000,\"time\":20190820,\"open\":337.20000,\"high\":339.80000,\"low\":333.40000,\"close\":333.40000,\"vol\":15516860,\"value\":5228254372.00000},{\"preClose\":333.40000,\"time\":20190821,\"open\":333.00000,\"high\":336.20000,\"low\":332.40000,\"close\":332.60000,\"vol\":10428368,\"value\":3482796377.00000},{\"preClose\":332.60000,\"time\":20190822,\"open\":335.00000,\"high\":335.60000,\"low\":331.00000,\"close\":331.00000,\"vol\":10524994,\"value\":3500663201.00000},{\"preClose\":331.00000,\"time\":20190823,\"open\":331.40000,\"high\":336.00000,\"low\":330.00000,\"close\":334.20000,\"vol\":11801354,\"value\":3934540258.00000},{\"preClose\":334.20000,\"time\":20190826,\"open\":323.00000,\"high\":326.00000,\"low\":320.60000,\"close\":326.00000,\"vol\":22762840,\"value\":7357052009.00000},{\"preClose\":326.00000,\"time\":20190827,\"open\":324.00000,\"high\":327.80000,\"low\":324.00000,\"close\":326.20000,\"vol\":17918758,\"value\":5840462429.00000},{\"preClose\":326.20000,\"time\":20190828,\"open\":325.40000,\"high\":327.00000,\"low\":318.00000,\"close\":319.00000,\"vol\":22634739,\"value\":7284578439.00000},{\"preClose\":319.00000,\"time\":20190829,\"open\":318.00000,\"high\":320.60000,\"low\":312.20000,\"close\":320.20000,\"vol\":25031076,\"value\":7939547521.00000},{\"preClose\":320.20000,\"time\":20190830,\"open\":327.00000,\"high\":327.20000,\"low\":321.00000,\"close\":324.80000,\"vol\":19417590,\"value\":6310685049.00000},{\"preClose\":324.80000,\"time\":20190902,\"open\":327.60000,\"high\":331.60000,\"low\":325.00000,\"close\":331.20000,\"vol\":16957154,\"value\":5590193401.00000},{\"preClose\":331.20000,\"time\":20190903,\"open\":333.00000,\"high\":333.80000,\"low\":328.40000,\"close\":329.20000,\"vol\":13962630,\"value\":4620753398.00000},{\"preClose\":329.20000,\"time\":20190904,\"open\":333.20000,\"high\":341.80000,\"low\":333.00000,\"close\":341.20000,\"vol\":22337389,\"value\":7563170037.00000},{\"preClose\":341.20000,\"time\":20190905,\"open\":345.00000,\"high\":346.00000,\"low\":335.80000,\"close\":341.40000,\"vol\":18125571,\"value\":6199532435.00000},{\"preClose\":341.40000,\"time\":20190906,\"open\":344.00000,\"high\":345.00000,\"low\":339.60000,\"close\":343.40000,\"vol\":13446348,\"value\":4603844518.00000},{\"preClose\":343.40000,\"time\":20190909,\"open\":345.80000,\"high\":346.00000,\"low\":340.00000,\"close\":342.40000,\"vol\":8805778,\"value\":3014472257.00000},{\"preClose\":342.40000,\"time\":20190910,\"open\":344.00000,\"high\":345.00000,\"low\":338.80000,\"close\":340.20000,\"vol\":10676488,\"value\":3637771461.00000},{\"preClose\":340.20000,\"time\":20190911,\"open\":341.00000,\"high\":347.80000,\"low\":339.40000,\"close\":346.00000,\"vol\":15794903,\"value\":5437022615.00000},{\"preClose\":346.00000,\"time\":20190912,\"open\":350.20000,\"high\":351.00000,\"low\":347.20000,\"close\":349.40000,\"vol\":15302176,\"value\":5348208280.00000},{\"preClose\":349.40000,\"time\":20190913,\"open\":350.00000,\"high\":350.60000,\"low\":346.60000,\"close\":349.60000,\"vol\":9936410,\"value\":3471327889.00000},{\"preClose\":349.60000,\"time\":20190916,\"open\":346.00000,\"high\":346.60000,\"low\":339.80000,\"close\":346.60000,\"vol\":23372263,\"value\":8009399145.00000},{\"preClose\":346.60000,\"time\":20190917,\"open\":343.20000,\"high\":345.40000,\"low\":340.60000,\"close\":343.60000,\"vol\":9225687,\"value\":3165507936.00000},{\"preClose\":343.60000,\"time\":20190918,\"open\":344.00000,\"high\":345.60000,\"low\":341.60000,\"close\":343.00000,\"vol\":7335407,\"value\":2516701393.00000},{\"preClose\":343.00000,\"time\":20190919,\"open\":342.60000,\"high\":343.20000,\"low\":338.00000,\"close\":338.40000,\"vol\":9437921,\"value\":3203338854.00000},{\"preClose\":338.40000,\"time\":20190920,\"open\":340.80000,\"high\":340.80000,\"low\":334.20000,\"close\":337.60000,\"vol\":19281922,\"value\":6502176620.00000},{\"preClose\":337.60000,\"time\":20190923,\"open\":336.40000,\"high\":338.40000,\"low\":335.20000,\"close\":335.80000,\"vol\":8307566,\"value\":2795298150.00000},{\"preClose\":335.80000,\"time\":20190924,\"open\":335.00000,\"high\":338.20000,\"low\":334.20000,\"close\":335.60000,\"vol\":10719005,\"value\":3601237434.00000},{\"preClose\":335.60000,\"time\":20190925,\"open\":331.00000,\"high\":332.40000,\"low\":328.00000,\"close\":328.40000,\"vol\":17433778,\"value\":5744797133.00000},{\"preClose\":328.40000,\"time\":20190926,\"open\":335.40000,\"high\":335.40000,\"low\":330.00000,\"close\":332.40000,\"vol\":12445742,\"value\":4134843194.00000},{\"preClose\":332.40000,\"time\":20190927,\"open\":330.00000,\"high\":331.40000,\"low\":328.60000,\"close\":329.40000,\"vol\":10822038,\"value\":3571077597.00000},{\"preClose\":329.40000,\"time\":20190930,\"open\":324.00000,\"high\":332.40000,\"low\":323.40000,\"close\":330.20000,\"vol\":14689552,\"value\":4828990921.00000},{\"preClose\":330.20000,\"time\":20191002,\"open\":323.20000,\"high\":326.60000,\"low\":323.20000,\"close\":325.00000,\"vol\":17282236,\"value\":5617417403.00000},{\"preClose\":325.00000,\"time\":20191003,\"open\":323.20000,\"high\":326.00000,\"low\":322.00000,\"close\":325.20000,\"vol\":15825550,\"value\":5127169522.00000},{\"preClose\":325.20000,\"time\":20191004,\"open\":326.80000,\"high\":327.00000,\"low\":320.00000,\"close\":322.80000,\"vol\":12610140,\"value\":4081176105.00000},{\"preClose\":322.80000,\"time\":20191008,\"open\":322.00000,\"high\":327.60000,\"low\":322.00000,\"close\":323.80000,\"vol\":15282570,\"value\":4966541576.00000},{\"preClose\":323.80000,\"time\":20191009,\"open\":321.60000,\"high\":323.20000,\"low\":318.20000,\"close\":318.20000,\"vol\":17689295,\"value\":5663482516.00000},{\"preClose\":318.20000,\"time\":20191010,\"open\":319.40000,\"high\":322.60000,\"low\":317.40000,\"close\":318.80000,\"vol\":16487008,\"value\":5263090747.00000},{\"preClose\":318.80000,\"time\":20191011,\"open\":324.00000,\"high\":328.00000,\"low\":323.00000,\"close\":324.80000,\"vol\":19605498,\"value\":6368323555.00000},{\"preClose\":324.80000,\"time\":20191014,\"open\":327.00000,\"high\":330.60000,\"low\":324.00000,\"close\":328.20000,\"vol\":24011589,\"value\":7880529729.00000},{\"preClose\":328.20000,\"time\":20191015,\"open\":329.40000,\"high\":331.60000,\"low\":327.60000,\"close\":328.80000,\"vol\":14202519,\"value\":4679498788.00000},{\"preClose\":328.80000,\"time\":20191016,\"open\":330.00000,\"high\":332.00000,\"low\":328.00000,\"close\":331.00000,\"vol\":13953191,\"value\":4604688878.00000},{\"preClose\":331.00000,\"time\":20191017,\"open\":332.80000,\"high\":332.80000,\"low\":328.40000,\"close\":331.00000,\"vol\":10339120,\"value\":3422301917.00000},{\"preClose\":331.00000,\"time\":20191018,\"open\":332.00000,\"high\":334.20000,\"low\":330.20000,\"close\":331.00000,\"vol\":9904468,\"value\":3288989931.00000},{\"preClose\":331.00000,\"time\":20191021,\"open\":329.60000,\"high\":330.20000,\"low\":324.80000,\"close\":324.80000,\"vol\":13947162,\"value\":4557080047.00000},{\"preClose\":324.80000,\"time\":20191022,\"open\":325.00000,\"high\":327.80000,\"low\":324.80000,\"close\":327.60000,\"vol\":10448427,\"value\":3410907452.00000},{\"preClose\":327.60000,\"time\":20191023,\"open\":324.80000,\"high\":325.80000,\"low\":319.60000,\"close\":320.00000,\"vol\":19855257,\"value\":6383619077.00000},{\"preClose\":320.00000,\"time\":20191024,\"open\":319.00000,\"high\":320.60000,\"low\":316.60000,\"close\":319.00000,\"vol\":18472498,\"value\":5883604804.00000},{\"preClose\":319.00000,\"time\":20191025,\"open\":320.40000,\"high\":320.40000,\"low\":316.60000,\"close\":316.60000,\"vol\":15789881,\"value\":5031021493.00000},{\"preClose\":316.60000,\"time\":20191028,\"open\":316.40000,\"high\":323.60000,\"low\":316.20000,\"close\":322.00000,\"vol\":17610356,\"value\":5645180905.00000},{\"preClose\":322.00000,\"time\":20191029,\"open\":323.00000,\"high\":323.80000,\"low\":317.00000,\"close\":317.00000,\"vol\":19927333,\"value\":6356999042.00000},{\"preClose\":317.00000,\"time\":20191030,\"open\":316.00000,\"high\":319.40000,\"low\":314.60000,\"close\":316.20000,\"vol\":13194838,\"value\":4172787289.00000},{\"preClose\":316.20000,\"time\":20191031,\"open\":321.00000,\"high\":322.00000,\"low\":318.40000,\"close\":320.80000,\"vol\":16107518,\"value\":5166392181.00000},{\"preClose\":320.80000,\"time\":20191101,\"open\":319.60000,\"high\":322.20000,\"low\":318.80000,\"close\":321.60000,\"vol\":10404101,\"value\":3339565888.00000},{\"preClose\":321.60000,\"time\":20191104,\"open\":322.00000,\"high\":327.80000,\"low\":322.00000,\"close\":327.60000,\"vol\":14776025,\"value\":4807694209.00000},{\"preClose\":327.60000,\"time\":20191105,\"open\":330.00000,\"high\":334.00000,\"low\":327.40000,\"close\":333.00000,\"vol\":22748099,\"value\":7542584962.00000},{\"preClose\":333.00000,\"time\":20191106,\"open\":333.20000,\"high\":334.80000,\"low\":331.20000,\"close\":334.00000,\"vol\":12428539,\"value\":4143667771.00000},{\"preClose\":334.00000,\"time\":20191107,\"open\":333.00000,\"high\":333.60000,\"low\":326.80000,\"close\":333.60000,\"vol\":15533405,\"value\":5127356241.00000},{\"preClose\":333.60000,\"time\":20191108,\"open\":335.00000,\"high\":335.20000,\"low\":326.20000,\"close\":327.20000,\"vol\":16655874,\"value\":5480660595.00000},{\"preClose\":327.20000,\"time\":20191111,\"open\":327.00000,\"high\":327.20000,\"low\":322.00000,\"close\":323.00000,\"vol\":15086985,\"value\":4894795043.00000},{\"preClose\":323.00000,\"time\":20191112,\"open\":326.40000,\"high\":330.20000,\"low\":325.20000,\"close\":330.20000,\"vol\":15908142,\"value\":5222699004.00000},{\"preClose\":330.20000,\"time\":20191113,\"open\":331.60000,\"high\":331.60000,\"low\":325.40000,\"close\":327.40000,\"vol\":15928263,\"value\":5227068939.00000},{\"preClose\":327.40000,\"time\":20191114,\"open\":320.00000,\"high\":323.80000,\"low\":318.00000,\"close\":319.80000,\"vol\":25690697,\"value\":8224633979.00000},{\"preClose\":319.80000,\"time\":20191115,\"open\":323.00000,\"high\":323.00000,\"low\":318.80000,\"close\":320.00000,\"vol\":13587498,\"value\":4345687453.00000},{\"preClose\":320.00000,\"time\":20191118,\"open\":322.00000,\"high\":330.00000,\"low\":320.80000,\"close\":330.00000,\"vol\":25786661,\"value\":8414867077.00000},{\"preClose\":330.00000,\"time\":20191119,\"open\":333.00000,\"high\":336.60000,\"low\":330.40000,\"close\":336.60000,\"vol\":24637015,\"value\":8239053864.00000},{\"preClose\":336.60000,\"time\":20191120,\"open\":335.60000,\"high\":337.60000,\"low\":332.60000,\"close\":335.60000,\"vol\":13744314,\"value\":4611201163.00000},{\"preClose\":335.60000,\"time\":20191121,\"open\":332.00000,\"high\":332.00000,\"low\":328.00000,\"close\":329.40000,\"vol\":13344246,\"value\":4398236280.00000},{\"preClose\":329.40000,\"time\":20191122,\"open\":332.40000,\"high\":333.80000,\"low\":330.00000,\"close\":333.60000,\"vol\":10664922,\"value\":3539689673.00000},{\"preClose\":333.60000,\"time\":20191125,\"open\":341.80000,\"high\":341.80000,\"low\":337.80000,\"close\":338.80000,\"vol\":17927101,\"value\":6089196502.00000},{\"preClose\":338.80000,\"time\":20191126,\"open\":341.00000,\"high\":342.00000,\"low\":333.80000,\"close\":335.60000,\"vol\":29438082,\"value\":9906385300.00000},{\"preClose\":335.60000,\"time\":20191127,\"open\":337.00000,\"high\":338.80000,\"low\":334.00000,\"close\":335.00000,\"vol\":11211983,\"value\":3768125213.00000},{\"preClose\":335.00000,\"time\":20191128,\"open\":335.00000,\"high\":340.20000,\"low\":333.60000,\"close\":338.00000,\"vol\":18192478,\"value\":6143782782.00000},{\"preClose\":338.00000,\"time\":20191129,\"open\":334.20000,\"high\":335.20000,\"low\":329.00000,\"close\":331.80000,\"vol\":13808549,\"value\":4574323753.00000},{\"preClose\":331.80000,\"time\":20191202,\"open\":335.00000,\"high\":335.00000,\"low\":331.60000,\"close\":333.00000,\"vol\":10195685,\"value\":3397967762.00000},{\"preClose\":333.00000,\"time\":20191203,\"open\":329.00000,\"high\":332.60000,\"low\":326.60000,\"close\":331.00000,\"vol\":12735550,\"value\":4208497831.00000},{\"preClose\":331.00000,\"time\":20191204,\"open\":327.80000,\"high\":329.40000,\"low\":325.40000,\"close\":328.60000,\"vol\":12262656,\"value\":4022568236.00000},{\"preClose\":328.60000,\"time\":20191205,\"open\":333.60000,\"high\":333.60000,\"low\":329.00000,\"close\":330.00000,\"vol\":11697752,\"value\":3864651979.00000},{\"preClose\":330.00000,\"time\":20191206,\"open\":333.60000,\"high\":336.40000,\"low\":332.20000,\"close\":335.60000,\"vol\":15638497,\"value\":5238554719.00000},{\"preClose\":335.60000,\"time\":20191209,\"open\":335.00000,\"high\":337.80000,\"low\":333.80000,\"close\":336.20000,\"vol\":9839548,\"value\":3308435630.00000},{\"preClose\":336.20000,\"time\":20191210,\"open\":333.20000,\"high\":338.80000,\"low\":332.80000,\"close\":336.80000,\"vol\":10472081,\"value\":3524940568.00000},{\"preClose\":336.80000,\"time\":20191211,\"open\":339.00000,\"high\":340.40000,\"low\":337.00000,\"close\":340.00000,\"vol\":12535555,\"value\":4250639878.00000},{\"preClose\":340.00000,\"time\":20191212,\"open\":344.80000,\"high\":351.40000,\"low\":343.60000,\"close\":349.00000,\"vol\":33282651,\"value\":11583726569.00000},{\"preClose\":349.00000,\"time\":20191213,\"open\":360.00000,\"high\":361.80000,\"low\":356.60000,\"close\":361.00000,\"vol\":32786878,\"value\":11765587571.00000},{\"preClose\":361.00000,\"time\":20191216,\"open\":362.80000,\"high\":364.40000,\"low\":358.00000,\"close\":359.80000,\"vol\":19238938,\"value\":6947055913.00000},{\"preClose\":359.80000,\"time\":20191217,\"open\":368.20000,\"high\":373.00000,\"low\":363.40000,\"close\":371.20000,\"vol\":32557133,\"value\":12019056599.00000},{\"preClose\":371.20000,\"time\":20191218,\"open\":380.00000,\"high\":380.00000,\"low\":373.20000,\"close\":377.60000,\"vol\":31560449,\"value\":11872884069.00000},{\"preClose\":377.60000,\"time\":20191219,\"open\":374.60000,\"high\":375.60000,\"low\":370.40000,\"close\":375.60000,\"vol\":18441112,\"value\":6887291197.00000},{\"preClose\":375.60000,\"time\":20191220,\"open\":378.00000,\"high\":378.00000,\"low\":372.20000,\"close\":375.20000,\"vol\":21656659,\"value\":8117618493.00000},{\"preClose\":375.20000,\"time\":20191223,\"open\":378.00000,\"high\":378.00000,\"low\":373.80000,\"close\":377.80000,\"vol\":11672033,\"value\":4391275518.00000},{\"preClose\":377.80000,\"time\":20191224,\"open\":379.00000,\"high\":379.80000,\"low\":376.80000,\"close\":376.80000,\"vol\":6360485,\"value\":2403547633.00000},{\"preClose\":376.80000,\"time\":20191227,\"open\":378.80000,\"high\":385.40000,\"low\":378.20000,\"close\":384.00000,\"vol\":19180036,\"value\":7351190590.00000},{\"preClose\":384.00000,\"time\":20191230,\"open\":381.40000,\"high\":384.60000,\"low\":381.20000,\"close\":383.20000,\"vol\":14328612,\"value\":5486565140.00000},{\"preClose\":383.20000,\"time\":20191231,\"open\":379.00000,\"high\":380.20000,\"low\":374.60000,\"close\":375.60000,\"vol\":10378526,\"value\":3909899397.00000},{\"preClose\":375.60000,\"time\":20200102,\"open\":375.80000,\"high\":384.80000,\"low\":375.60000,\"close\":382.40000,\"vol\":13991006,\"value\":5339844489.00000},{\"preClose\":382.40000,\"time\":20200103,\"open\":388.00000,\"high\":390.00000,\"low\":381.20000,\"close\":383.00000,\"vol\":15313106,\"value\":5894345016.00000},{\"preClose\":383.00000,\"time\":20200106,\"open\":380.00000,\"high\":380.00000,\"low\":375.40000,\"close\":377.40000,\"vol\":12123194,\"value\":4579164269.00000},{\"preClose\":377.40000,\"time\":20200107,\"open\":380.80000,\"high\":387.80000,\"low\":380.00000,\"close\":385.60000,\"vol\":17686346,\"value\":6807794525.00000},{\"preClose\":385.60000,\"time\":20200108,\"open\":382.40000,\"high\":385.80000,\"low\":379.20000,\"close\":382.00000,\"vol\":15529153,\"value\":5939016089.00000},{\"preClose\":382.00000,\"time\":20200109,\"open\":390.00000,\"high\":390.00000,\"low\":387.00000,\"close\":390.00000,\"vol\":15946820,\"value\":6204440877.00000},{\"preClose\":390.00000,\"time\":20200110,\"open\":394.80000,\"high\":399.20000,\"low\":392.00000,\"close\":398.60000,\"vol\":25292041,\"value\":10030082546.00000},{\"preClose\":398.60000,\"time\":20200113,\"open\":400.00000,\"high\":406.40000,\"low\":397.40000,\"close\":406.40000,\"vol\":27570261,\"value\":11085382857.00000},{\"preClose\":406.40000,\"time\":20200114,\"open\":410.00000,\"high\":413.00000,\"low\":396.60000,\"close\":400.40000,\"vol\":26827634,\"value\":10863864920.00000},{\"preClose\":400.40000,\"time\":20200115,\"open\":397.20000,\"high\":403.00000,\"low\":396.20000,\"close\":398.80000,\"vol\":15938138,\"value\":6348068062.00000},{\"preClose\":398.80000,\"time\":20200116,\"open\":399.00000,\"high\":403.00000,\"low\":396.40000,\"close\":400.00000,\"vol\":13770626,\"value\":5490470342.00000},{\"preClose\":400.00000,\"time\":20200117,\"open\":400.00000,\"high\":400.60000,\"low\":396.00000,\"close\":399.00000,\"vol\":13670846,\"value\":5445721500.00000},{\"preClose\":399.00000,\"time\":20200120,\"open\":405.00000,\"high\":405.00000,\"low\":396.00000,\"close\":396.00000,\"vol\":13282412,\"value\":5298844181.00000},{\"preClose\":396.00000,\"time\":20200121,\"open\":395.00000,\"high\":395.00000,\"low\":383.40000,\"close\":385.40000,\"vol\":24173392,\"value\":9349941564.00000},{\"preClose\":385.40000,\"time\":20200122,\"open\":387.40000,\"high\":392.80000,\"low\":382.60000,\"close\":391.00000,\"vol\":18682305,\"value\":7272503872.00000},{\"preClose\":391.00000,\"time\":20200123,\"open\":389.60000,\"high\":389.80000,\"low\":379.00000,\"close\":385.60000,\"vol\":18621253,\"value\":7161285961.00000},{\"preClose\":385.60000,\"time\":20200124,\"open\":387.00000,\"high\":388.60000,\"low\":383.40000,\"close\":385.80000,\"vol\":8050690,\"value\":3106177840.00000},{\"preClose\":385.80000,\"time\":20200129,\"open\":384.20000,\"high\":389.60000,\"low\":381.00000,\"close\":383.20000,\"vol\":31761022,\"value\":12247521357.00000},{\"preClose\":383.20000,\"time\":20200130,\"open\":386.00000,\"high\":389.00000,\"low\":370.20000,\"close\":375.00000,\"vol\":24946774,\"value\":9439561264.00000},{\"preClose\":375.00000,\"time\":20200131,\"open\":380.20000,\"high\":384.80000,\"low\":371.40000,\"close\":373.00000,\"vol\":20299052,\"value\":7653062872.00000},{\"preClose\":373.00000,\"time\":20200203,\"open\":378.00000,\"high\":383.20000,\"low\":369.60000,\"close\":380.00000,\"vol\":28678448,\"value\":10855939332.00000},{\"preClose\":380.00000,\"time\":20200204,\"open\":390.00000,\"high\":393.60000,\"low\":384.80000,\"close\":393.00000,\"vol\":28433595,\"value\":11089845113.00000},{\"preClose\":393.00000,\"time\":20200205,\"open\":400.00000,\"high\":400.00000,\"low\":387.40000,\"close\":392.20000,\"vol\":22398578,\"value\":8822351404.00000},{\"preClose\":392.20000,\"time\":20200206,\"open\":398.00000,\"high\":400.00000,\"low\":392.20000,\"close\":400.00000,\"vol\":17792132,\"value\":7077740790.00000},{\"preClose\":400.00000,\"time\":20200207,\"open\":399.20000,\"high\":402.40000,\"low\":394.60000,\"close\":402.40000,\"vol\":14896702,\"value\":5941868210.00000},{\"preClose\":402.40000,\"time\":20200210,\"open\":395.60000,\"high\":401.00000,\"low\":395.00000,\"close\":400.60000,\"vol\":16463493,\"value\":6575890276.00000},{\"preClose\":400.60000,\"time\":20200211,\"open\":405.00000,\"high\":411.00000,\"low\":403.60000,\"close\":409.00000,\"vol\":23184178,\"value\":9473537305.00000},{\"preClose\":409.00000,\"time\":20200212,\"open\":410.00000,\"high\":413.60000,\"low\":408.20000,\"close\":411.00000,\"vol\":17702662,\"value\":7282363709.00000},{\"preClose\":411.00000,\"time\":20200213,\"open\":416.00000,\"high\":416.60000,\"low\":413.20000,\"close\":416.40000,\"vol\":17862969,\"value\":7417627168.00000},{\"preClose\":416.40000,\"time\":20200214,\"open\":415.00000,\"high\":420.00000,\"low\":413.40000,\"close\":415.00000,\"vol\":13887305,\"value\":5789567874.00000},{\"preClose\":415.00000,\"time\":20200217,\"open\":410.60000,\"high\":419.80000,\"low\":410.20000,\"close\":416.60000,\"vol\":10679538,\"value\":4452365367.00000},{\"preClose\":416.60000,\"time\":20200218,\"open\":413.00000,\"high\":414.40000,\"low\":407.40000,\"close\":408.20000,\"vol\":13033177,\"value\":5346215879.00000},{\"preClose\":408.20000,\"time\":20200219,\"open\":410.00000,\"high\":414.60000,\"low\":408.60000,\"close\":411.40000,\"vol\":12501005,\"value\":5140487521.00000},{\"preClose\":411.40000,\"time\":20200220,\"open\":416.00000,\"high\":416.00000,\"low\":405.60000,\"close\":410.00000,\"vol\":16582652,\"value\":6798445457.00000},{\"preClose\":410.00000,\"time\":20200221,\"open\":406.00000,\"high\":408.40000,\"low\":400.00000,\"close\":401.00000,\"vol\":17446042,\"value\":7033970047.00000},{\"preClose\":401.00000,\"time\":20200224,\"open\":393.20000,\"high\":395.80000,\"low\":390.00000,\"close\":390.40000,\"vol\":23182425,\"value\":9095302951.00000},{\"preClose\":390.40000,\"time\":20200225,\"open\":390.80000,\"high\":402.80000,\"low\":390.40000,\"close\":401.60000,\"vol\":24081019,\"value\":9589497269.00000},{\"preClose\":401.60000,\"time\":20200226,\"open\":397.60000,\"high\":403.80000,\"low\":395.60000,\"close\":399.60000,\"vol\":18326061,\"value\":7314707959.00000},{\"preClose\":399.60000,\"time\":20200227,\"open\":399.00000,\"high\":401.60000,\"low\":394.40000,\"close\":399.20000,\"vol\":19178474,\"value\":7618588228.00000},{\"preClose\":399.20000,\"time\":20200228,\"open\":391.40000,\"high\":391.80000,\"low\":384.40000,\"close\":386.00000,\"vol\":31915446,\"value\":12365897995.00000},{\"preClose\":386.00000,\"time\":20200302,\"open\":384.60000,\"high\":394.60000,\"low\":384.60000,\"close\":389.60000,\"vol\":23089586,\"value\":9009748775.00000},{\"preClose\":389.60000,\"time\":20200303,\"open\":393.00000,\"high\":398.80000,\"low\":393.00000,\"close\":394.00000,\"vol\":21808968,\"value\":8631161980.00000},{\"preClose\":394.00000,\"time\":20200304,\"open\":396.00000,\"high\":396.00000,\"low\":390.80000,\"close\":394.00000,\"vol\":19557990,\"value\":7691008422.00000},{\"preClose\":394.00000,\"time\":20200305,\"open\":398.00000,\"high\":406.80000,\"low\":394.00000,\"close\":406.20000,\"vol\":27046138,\"value\":10871236354.00000},{\"preClose\":406.20000,\"time\":20200306,\"open\":398.00000,\"high\":400.20000,\"low\":395.00000,\"close\":395.80000,\"vol\":30386573,\"value\":12051591766.00000},{\"preClose\":395.80000,\"time\":20200309,\"open\":380.00000,\"high\":385.00000,\"low\":373.60000,\"close\":377.40000,\"vol\":36123868,\"value\":13746137627.00000},{\"preClose\":377.40000,\"time\":20200310,\"open\":382.00000,\"high\":389.40000,\"low\":376.00000,\"close\":383.00000,\"vol\":31903957,\"value\":12221834625.00000},{\"preClose\":383.00000,\"time\":20200311,\"open\":383.00000,\"high\":384.60000,\"low\":377.00000,\"close\":378.40000,\"vol\":20448218,\"value\":7787449263.00000},{\"preClose\":378.40000,\"time\":20200312,\"open\":368.00000,\"high\":369.40000,\"low\":361.80000,\"close\":363.60000,\"vol\":38041810,\"value\":13877578727.00000},{\"preClose\":363.60000,\"time\":20200313,\"open\":336.00000,\"high\":368.00000,\"low\":336.00000,\"close\":365.00000,\"vol\":57393066,\"value\":20244342615.00000},{\"preClose\":365.00000,\"time\":20200316,\"open\":356.00000,\"high\":357.80000,\"low\":337.00000,\"close\":341.80000,\"vol\":49707672,\"value\":17245386882.00000},{\"preClose\":341.80000,\"time\":20200317,\"open\":341.80000,\"high\":354.80000,\"low\":338.00000,\"close\":349.80000,\"vol\":42149378,\"value\":14641994997.00000},{\"preClose\":349.80000,\"time\":20200318,\"open\":343.00000,\"high\":355.20000,\"low\":330.00000,\"close\":334.00000,\"vol\":44397013,\"value\":15183693783.00000},{\"preClose\":334.00000,\"time\":20200319,\"open\":343.00000,\"high\":350.60000,\"low\":325.20000,\"close\":343.00000,\"vol\":59750190,\"value\":20218287332.00000},{\"preClose\":343.00000,\"time\":20200320,\"open\":355.00000,\"high\":364.40000,\"low\":349.20000,\"close\":359.60000,\"vol\":52299073,\"value\":18730755858.00000},{\"preClose\":359.60000,\"time\":20200323,\"open\":340.20000,\"high\":359.40000,\"low\":340.20000,\"close\":348.00000,\"vol\":38694210,\"value\":13587732331.00000},{\"preClose\":348.00000,\"time\":20200324,\"open\":361.00000,\"high\":367.80000,\"low\":358.00000,\"close\":365.20000,\"vol\":36613469,\"value\":13314342719.00000},{\"preClose\":365.20000,\"time\":20200325,\"open\":375.00000,\"high\":381.60000,\"low\":373.40000,\"close\":380.00000,\"vol\":36226858,\"value\":13664404508.00000},{\"preClose\":380.00000,\"time\":20200326,\"open\":386.00000,\"high\":386.00000,\"low\":376.00000,\"close\":381.80000,\"vol\":29318892,\"value\":11192997545.00000},{\"preClose\":381.80000,\"time\":20200327,\"open\":390.00000,\"high\":390.00000,\"low\":381.80000,\"close\":382.40000,\"vol\":28738698,\"value\":11039662387.00000},{\"preClose\":382.40000,\"time\":20200330,\"open\":371.80000,\"high\":380.00000,\"low\":371.60000,\"close\":376.60000,\"vol\":21838731,\"value\":8188543442.00000},{\"preClose\":376.60000,\"time\":20200331,\"open\":385.20000,\"high\":386.00000,\"low\":370.80000,\"close\":380.20000,\"vol\":22201304,\"value\":8409876385.00000},{\"preClose\":380.20000,\"time\":20200401,\"open\":383.60000,\"high\":383.60000,\"low\":372.40000,\"close\":374.40000,\"vol\":23621274,\"value\":8917624899.00000},{\"preClose\":374.40000,\"time\":20200402,\"open\":370.00000,\"high\":379.80000,\"low\":369.60000,\"close\":379.80000,\"vol\":12125930,\"value\":4549654342.00000},{\"preClose\":379.80000,\"time\":20200403,\"open\":372.00000,\"high\":376.40000,\"low\":372.00000,\"close\":376.40000,\"vol\":14274200,\"value\":5344489690.00000},{\"preClose\":376.40000,\"time\":20200406,\"open\":380.00000,\"high\":384.00000,\"low\":376.60000,\"close\":381.40000,\"vol\":13869052,\"value\":5273704741.00000},{\"preClose\":381.40000,\"time\":20200407,\"open\":387.60000,\"high\":387.60000,\"low\":382.00000,\"close\":387.60000,\"vol\":18917053,\"value\":7290528068.00000},{\"preClose\":387.60000,\"time\":20200408,\"open\":387.80000,\"high\":387.80000,\"low\":382.60000,\"close\":385.00000,\"vol\":15181347,\"value\":5841274634.00000},{\"preClose\":385.00000,\"time\":20200409,\"open\":390.00000,\"high\":391.40000,\"low\":386.60000,\"close\":391.40000,\"vol\":15695986,\"value\":6107483936.00000},{\"preClose\":391.40000,\"time\":20200414,\"open\":396.00000,\"high\":397.60000,\"low\":392.40000,\"close\":395.00000,\"vol\":26198961,\"value\":10360211963.00000},{\"preClose\":395.00000,\"time\":20200415,\"open\":400.60000,\"high\":400.60000,\"low\":395.00000,\"close\":395.00000,\"vol\":20507375,\"value\":8148899389.00000},{\"preClose\":395.00000,\"time\":20200416,\"open\":399.00000,\"high\":406.80000,\"low\":395.00000,\"close\":406.80000,\"vol\":28850995,\"value\":11614129061.00000},{\"preClose\":406.80000,\"time\":20200417,\"open\":417.00000,\"high\":419.60000,\"low\":406.20000,\"close\":409.60000,\"vol\":29626871,\"value\":12232207921.00000},{\"preClose\":409.60000,\"time\":20200420,\"open\":409.60000,\"high\":411.00000,\"low\":406.60000,\"close\":408.60000,\"vol\":15337344,\"value\":6271264956.00000},{\"preClose\":408.60000,\"time\":20200421,\"open\":410.40000,\"high\":410.40000,\"low\":396.60000,\"close\":400.60000,\"vol\":20825176,\"value\":8369321431.00000},{\"preClose\":400.60000,\"time\":20200422,\"open\":397.00000,\"high\":409.80000,\"low\":396.00000,\"close\":409.40000,\"vol\":17154222,\"value\":6935650660.00000},{\"preClose\":409.40000,\"time\":20200423,\"open\":410.00000,\"high\":415.00000,\"low\":407.40000,\"close\":411.60000,\"vol\":17807176,\"value\":7326114042.00000},{\"preClose\":411.60000,\"time\":20200424,\"open\":405.00000,\"high\":410.40000,\"low\":404.40000,\"close\":406.40000,\"vol\":12501504,\"value\":5098214762.00000},{\"preClose\":406.40000,\"time\":20200427,\"open\":412.80000,\"high\":415.00000,\"low\":410.20000,\"close\":413.00000,\"vol\":15666254,\"value\":6478894875.00000},{\"preClose\":413.00000,\"time\":20200428,\"open\":415.00000,\"high\":417.20000,\"low\":412.40000,\"close\":417.20000,\"vol\":13114086,\"value\":5447427087.00000},{\"preClose\":417.20000,\"time\":20200429,\"open\":418.00000,\"high\":419.00000,\"low\":413.60000,\"close\":417.00000,\"vol\":13274008,\"value\":5526382707.00000},{\"preClose\":417.00000,\"time\":20200504,\"open\":408.80000,\"high\":408.80000,\"low\":400.00000,\"close\":400.00000,\"vol\":24638326,\"value\":9942441858.00000},{\"preClose\":400.00000,\"time\":20200505,\"open\":401.20000,\"high\":407.60000,\"low\":400.60000,\"close\":406.00000,\"vol\":12583081,\"value\":5093289456.00000},{\"preClose\":406.00000,\"time\":20200506,\"open\":406.60000,\"high\":412.20000,\"low\":405.80000,\"close\":410.00000,\"vol\":19797850,\"value\":8105124822.00000},{\"preClose\":410.00000,\"time\":20200507,\"open\":411.60000,\"high\":411.60000,\"low\":407.20000,\"close\":407.20000,\"vol\":12298259,\"value\":5034932378.00000},{\"preClose\":407.20000,\"time\":20200508,\"open\":412.60000,\"high\":418.20000,\"low\":411.60000,\"close\":418.20000,\"vol\":22019272,\"value\":9161298207.00000},{\"preClose\":418.20000,\"time\":20200511,\"open\":425.00000,\"high\":435.00000,\"low\":423.60000,\"close\":435.00000,\"vol\":33457407,\"value\":14343128850.00000},{\"preClose\":435.00000,\"time\":20200512,\"open\":428.20000,\"high\":434.80000,\"low\":425.80000,\"close\":431.00000,\"vol\":22037699,\"value\":9487820717.00000},{\"preClose\":431.00000,\"time\":20200513,\"open\":428.20000,\"high\":438.20000,\"low\":426.20000,\"close\":429.60000,\"vol\":24275797,\"value\":10519762630.00000},{\"preClose\":429.60000,\"time\":20200514,\"open\":444.00000,\"high\":447.00000,\"low\":426.60000,\"close\":430.60000,\"vol\":32929988,\"value\":14344839248.00000},{\"preClose\":429.40000,\"time\":20200515,\"open\":430.00000,\"high\":435.60000,\"low\":420.00000,\"close\":421.20000,\"vol\":24590944,\"value\":10495191713.00000},{\"preClose\":421.20000,\"time\":20200518,\"open\":419.00000,\"high\":425.40000,\"low\":416.80000,\"close\":423.00000,\"vol\":20585062,\"value\":8666976061.00000},{\"preClose\":423.00000,\"time\":20200519,\"open\":430.20000,\"high\":433.00000,\"low\":425.60000,\"close\":430.00000,\"vol\":19839689,\"value\":8511587771.00000},{\"preClose\":430.00000,\"time\":20200520,\"open\":434.60000,\"high\":440.00000,\"low\":432.00000,\"close\":440.00000,\"vol\":21245444,\"value\":9257707937.00000},{\"preClose\":440.00000,\"time\":20200521,\"open\":436.40000,\"high\":437.80000,\"low\":431.40000,\"close\":433.40000,\"vol\":18779513,\"value\":8161588979.00000},{\"preClose\":433.40000,\"time\":20200522,\"open\":427.00000,\"high\":427.00000,\"low\":410.00000,\"close\":412.40000,\"vol\":37869791,\"value\":15776750985.00000},{\"preClose\":412.40000,\"time\":20200525,\"open\":410.00000,\"high\":417.60000,\"low\":406.00000,\"close\":416.60000,\"vol\":19950427,\"value\":8230189966.00000},{\"preClose\":416.60000,\"time\":20200526,\"open\":422.40000,\"high\":428.40000,\"low\":419.20000,\"close\":425.40000,\"vol\":15998175,\"value\":6790586226.00000},{\"preClose\":425.40000,\"time\":20200527,\"open\":423.20000,\"high\":423.20000,\"low\":414.20000,\"close\":420.00000,\"vol\":20832345,\"value\":8716093069.00000},{\"preClose\":420.00000,\"time\":20200528,\"open\":421.00000,\"high\":421.00000,\"low\":404.20000,\"close\":408.20000,\"vol\":28940426,\"value\":11903950990.00000},{\"preClose\":408.20000,\"time\":20200529,\"open\":405.80000,\"high\":413.40000,\"low\":404.00000,\"close\":410.40000,\"vol\":29277964,\"value\":11994649488.00000},{\"preClose\":410.40000,\"time\":20200601,\"open\":419.40000,\"high\":429.80000,\"low\":419.20000,\"close\":429.00000,\"vol\":22992560,\"value\":9774167720.00000},{\"preClose\":429.00000,\"time\":20200602,\"open\":436.00000,\"high\":436.00000,\"low\":429.20000,\"close\":430.40000,\"vol\":17846183,\"value\":7721343099.00000},{\"preClose\":430.40000,\"time\":20200603,\"open\":436.00000,\"high\":437.40000,\"low\":426.20000,\"close\":432.60000,\"vol\":20029115,\"value\":8639848007.00000},{\"preClose\":432.60000,\"time\":20200604,\"open\":435.00000,\"high\":435.00000,\"low\":428.60000,\"close\":435.00000,\"vol\":18474128,\"value\":7986632322.00000},{\"preClose\":435.00000,\"time\":20200605,\"open\":434.00000,\"high\":434.20000,\"low\":426.60000,\"close\":434.20000,\"vol\":26529493,\"value\":11462465843.00000},{\"preClose\":434.20000,\"time\":20200608,\"open\":435.00000,\"high\":435.80000,\"low\":427.00000,\"close\":430.00000,\"vol\":19719614,\"value\":8487280718.00000},{\"preClose\":430.00000,\"time\":20200609,\"open\":432.00000,\"high\":435.00000,\"low\":428.20000,\"close\":433.80000,\"vol\":18496805,\"value\":8011913242.00000},{\"preClose\":433.80000,\"time\":20200610,\"open\":437.00000,\"high\":447.40000,\"low\":435.80000,\"close\":446.20000,\"vol\":33941613,\"value\":15029570324.00000},{\"preClose\":446.20000,\"time\":20200611,\"open\":450.80000,\"high\":455.40000,\"low\":442.00000,\"close\":442.40000,\"vol\":26926939,\"value\":12111817090.00000},{\"preClose\":442.40000,\"time\":20200612,\"open\":434.60000,\"high\":444.40000,\"low\":433.00000,\"close\":441.00000,\"vol\":17460548,\"value\":7686142015.00000},{\"preClose\":441.00000,\"time\":20200615,\"open\":435.00000,\"high\":444.40000,\"low\":432.20000,\"close\":433.60000,\"vol\":16009645,\"value\":6995208112.00000},{\"preClose\":433.60000,\"time\":20200616,\"open\":449.40000,\"high\":452.80000,\"low\":445.40000,\"close\":448.80000,\"vol\":22450726,\"value\":10078558737.00000},{\"preClose\":448.80000,\"time\":20200617,\"open\":451.80000,\"high\":453.60000,\"low\":445.00000,\"close\":450.60000,\"vol\":14077793,\"value\":6332609986.00000},{\"preClose\":450.60000,\"time\":20200618,\"open\":452.40000,\"high\":458.00000,\"low\":445.20000,\"close\":458.00000,\"vol\":18627367,\"value\":8447912790.00000},{\"preClose\":458.00000,\"time\":20200619,\"open\":458.00000,\"high\":465.60000,\"low\":456.40000,\"close\":460.40000,\"vol\":25331845,\"value\":11707647550.00000},{\"preClose\":460.40000,\"time\":20200622,\"open\":460.00000,\"high\":474.60000,\"low\":459.20000,\"close\":474.20000,\"vol\":25963341,\"value\":12189885055.00000},{\"preClose\":474.20000,\"time\":20200623,\"open\":480.00000,\"high\":498.60000,\"low\":475.20000,\"close\":497.40000,\"vol\":31328313,\"value\":15365544915.00000},{\"preClose\":497.40000,\"time\":20200624,\"open\":502.00000,\"high\":505.00000,\"low\":490.80000,\"close\":490.80000,\"vol\":23063468,\"value\":11485184000.00000},{\"preClose\":490.80000,\"time\":20200626,\"open\":486.40000,\"high\":493.00000,\"low\":483.60000,\"close\":485.00000,\"vol\":17878260,\"value\":8709012767.00000},{\"preClose\":485.00000,\"time\":20200629,\"open\":481.00000,\"high\":493.80000,\"low\":481.00000,\"close\":486.00000,\"vol\":22078976,\"value\":10776246489.00000},{\"preClose\":486.00000,\"time\":20200630,\"open\":488.20000,\"high\":500.00000,\"low\":488.20000,\"close\":498.60000,\"vol\":22144458,\"value\":11015961742.00000},{\"preClose\":498.60000,\"time\":20200702,\"open\":503.00000,\"high\":519.00000,\"low\":503.00000,\"close\":518.50000,\"vol\":31784539,\"value\":16271344349.00000},{\"preClose\":518.50000,\"time\":20200703,\"open\":520.00000,\"high\":529.00000,\"low\":511.50000,\"close\":524.50000,\"vol\":21000756,\"value\":10923179893.00000},{\"preClose\":524.50000,\"time\":20200706,\"open\":524.00000,\"high\":529.00000,\"low\":516.00000,\"close\":520.00000,\"vol\":23259692,\"value\":12159008611.00000},{\"preClose\":520.00000,\"time\":20200707,\"open\":519.00000,\"high\":531.00000,\"low\":512.00000,\"close\":516.00000,\"vol\":25223637,\"value\":13132485825.00000},{\"preClose\":516.00000,\"time\":20200708,\"open\":515.50000,\"high\":546.50000,\"low\":515.50000,\"close\":543.00000,\"vol\":27611987,\"value\":14802662425.00000},{\"preClose\":543.00000,\"time\":20200709,\"open\":545.00000,\"high\":564.00000,\"low\":544.00000,\"close\":563.00000,\"vol\":26065868,\"value\":14446319717.00000},{\"preClose\":563.00000,\"time\":20200710,\"open\":549.00000,\"high\":562.00000,\"low\":546.00000,\"close\":546.50000,\"vol\":23459574,\"value\":12954539467.00000},{\"preClose\":546.50000,\"time\":20200713,\"open\":540.50000,\"high\":556.00000,\"low\":540.00000,\"close\":541.00000,\"vol\":20035936,\"value\":10944033526.00000},{\"preClose\":541.00000,\"time\":20200714,\"open\":529.00000,\"high\":535.50000,\"low\":517.50000,\"close\":525.00000,\"vol\":25841762,\"value\":13578299531.00000},{\"preClose\":525.00000,\"time\":20200715,\"open\":538.50000,\"high\":543.00000,\"low\":530.50000,\"close\":543.00000,\"vol\":22169178,\"value\":11933986044.00000},{\"preClose\":543.00000,\"time\":20200716,\"open\":539.00000,\"high\":542.00000,\"low\":511.00000,\"close\":513.00000,\"vol\":27047086,\"value\":14140916851.00000},{\"preClose\":513.00000,\"time\":20200717,\"open\":519.00000,\"high\":530.00000,\"low\":517.00000,\"close\":521.00000,\"vol\":17564370,\"value\":9195983964.00000},{\"preClose\":521.00000,\"time\":20200720,\"open\":521.00000,\"high\":527.50000,\"low\":513.00000,\"close\":522.50000,\"vol\":12986886,\"value\":6774535105.00000},{\"preClose\":522.50000,\"time\":20200721,\"open\":548.50000,\"high\":564.00000,\"low\":544.00000,\"close\":564.00000,\"vol\":29100071,\"value\":16111805417.00000},{\"preClose\":564.00000,\"time\":20200722,\"open\":553.00000,\"high\":563.00000,\"low\":537.50000,\"close\":539.00000,\"vol\":20931057,\"value\":11556316124.00000},{\"preClose\":539.00000,\"time\":20200723,\"open\":546.00000,\"high\":557.50000,\"low\":543.00000,\"close\":557.00000,\"vol\":19087975,\"value\":10512026393.00000},{\"preClose\":557.00000,\"time\":20200724,\"open\":542.00000,\"high\":547.00000,\"low\":525.00000,\"close\":528.00000,\"vol\":28135030,\"value\":14985766692.00000},{\"preClose\":528.00000,\"time\":20200727,\"open\":530.00000,\"high\":538.00000,\"low\":515.00000,\"close\":520.00000,\"vol\":18687366,\"value\":9811576342.00000},{\"preClose\":520.00000,\"time\":20200728,\"open\":535.00000,\"high\":544.50000,\"low\":529.00000,\"close\":543.50000,\"vol\":21534552,\"value\":11594077372.00000},{\"preClose\":543.50000,\"time\":20200729,\"open\":536.50000,\"high\":542.50000,\"low\":533.00000,\"close\":541.50000,\"vol\":12483240,\"value\":6720889397.00000},{\"preClose\":541.50000,\"time\":20200730,\"open\":547.00000,\"high\":549.50000,\"low\":532.00000,\"close\":535.00000,\"vol\":13702876,\"value\":7422271206.00000},{\"preClose\":535.00000,\"time\":20200731,\"open\":540.00000,\"high\":550.00000,\"low\":534.00000,\"close\":534.00000,\"vol\":15632568,\"value\":8458738569.00000},{\"preClose\":534.00000,\"time\":20200803,\"open\":536.00000,\"high\":541.50000,\"low\":528.00000,\"close\":539.00000,\"vol\":18075999,\"value\":9663103182.00000},{\"preClose\":539.00000,\"time\":20200804,\"open\":546.00000,\"high\":556.50000,\"low\":540.00000,\"close\":550.00000,\"vol\":20181191,\"value\":11061979004.00000},{\"preClose\":550.00000,\"time\":20200805,\"open\":557.50000,\"high\":561.00000,\"low\":551.00000,\"close\":561.00000,\"vol\":15884977,\"value\":8854658089.00000},{\"preClose\":561.00000,\"time\":20200806,\"open\":560.50000,\"high\":564.00000,\"low\":543.50000,\"close\":555.50000,\"vol\":20568693,\"value\":11343525305.00000},{\"preClose\":555.50000,\"time\":20200807,\"open\":559.00000,\"high\":559.00000,\"low\":499.40000,\"close\":527.50000,\"vol\":62117088,\"value\":32619798173.00000},{\"preClose\":527.50000,\"time\":20200810,\"open\":510.00000,\"high\":518.00000,\"low\":501.00000,\"close\":502.00000,\"vol\":48583880,\"value\":24704120846.00000},{\"preClose\":502.00000,\"time\":20200811,\"open\":511.00000,\"high\":526.00000,\"low\":510.00000,\"close\":513.50000,\"vol\":25498516,\"value\":13166764988.00000},{\"preClose\":513.50000,\"time\":20200812,\"open\":512.00000,\"high\":523.00000,\"low\":504.00000,\"close\":520.50000,\"vol\":18944953,\"value\":9757001344.00000},{\"preClose\":520.50000,\"time\":20200813,\"open\":528.00000,\"high\":531.00000,\"low\":510.00000,\"close\":510.00000,\"vol\":27254634,\"value\":14087534294.00000},{\"preClose\":510.00000,\"time\":20200814,\"open\":502.50000,\"high\":514.00000,\"low\":501.50000,\"close\":506.50000,\"vol\":17991410,\"value\":9138505853.00000},{\"preClose\":506.50000,\"time\":20200817,\"open\":508.50000,\"high\":515.00000,\"low\":502.00000,\"close\":504.50000,\"vol\":14790866,\"value\":7518269981.00000},{\"preClose\":504.50000,\"time\":20200818,\"open\":515.00000,\"high\":516.50000,\"low\":509.00000,\"close\":512.00000,\"vol\":13387278,\"value\":6858288302.00000},{\"preClose\":512.00000,\"time\":20200819,\"open\":516.00000,\"high\":520.00000,\"low\":506.00000,\"close\":506.00000,\"vol\":11096267,\"value\":5644803113.00000},{\"preClose\":506.00000,\"time\":20200820,\"open\":508.00000,\"high\":509.00000,\"low\":502.00000,\"close\":508.00000,\"vol\":14375595,\"value\":7257117090.00000},{\"preClose\":508.00000,\"time\":20200821,\"open\":516.50000,\"high\":524.50000,\"low\":512.00000,\"close\":518.00000,\"vol\":18245052,\"value\":9470727272.00000},{\"preClose\":518.00000,\"time\":20200824,\"open\":537.50000,\"high\":548.00000,\"low\":535.00000,\"close\":548.00000,\"vol\":27410112,\"value\":14801866053.00000},{\"preClose\":548.00000,\"time\":20200825,\"open\":548.00000,\"high\":549.00000,\"low\":537.00000,\"close\":544.50000,\"vol\":18013351,\"value\":9792212920.00000},{\"preClose\":544.50000,\"time\":20200826,\"open\":553.50000,\"high\":555.00000,\"low\":546.00000,\"close\":551.50000,\"vol\":15633424,\"value\":8608606823.00000},{\"preClose\":551.50000,\"time\":20200827,\"open\":554.00000,\"high\":560.00000,\"low\":547.00000,\"close\":558.00000,\"vol\":17032210,\"value\":9465271354.00000},{\"preClose\":558.00000,\"time\":20200828,\"open\":554.00000,\"high\":558.00000,\"low\":540.50000,\"close\":540.50000,\"vol\":22537720,\"value\":12345301720.00000},{\"preClose\":540.50000,\"time\":20200831,\"open\":554.50000,\"high\":554.50000,\"low\":530.50000,\"close\":530.50000,\"vol\":21605432,\"value\":11725601158.00000},{\"preClose\":530.50000,\"time\":20200901,\"open\":537.50000,\"high\":547.00000,\"low\":531.00000,\"close\":539.00000,\"vol\":19767347,\"value\":10678566662.00000},{\"preClose\":539.00000,\"time\":20200902,\"open\":555.00000,\"high\":555.00000,\"low\":543.50000,\"close\":545.00000,\"vol\":14565280,\"value\":7978062451.00000},{\"preClose\":545.00000,\"time\":20200903,\"open\":546.00000,\"high\":548.50000,\"low\":533.00000,\"close\":534.00000,\"vol\":17078694,\"value\":9211927628.00000},{\"preClose\":534.00000,\"time\":20200904,\"open\":517.00000,\"high\":524.50000,\"low\":513.00000,\"close\":518.00000,\"vol\":33072898,\"value\":17181207169.00000},{\"preClose\":518.00000,\"time\":20200907,\"open\":516.00000,\"high\":524.50000,\"low\":510.00000,\"close\":511.00000,\"vol\":18039821,\"value\":9289086587.00000},{\"preClose\":511.00000,\"time\":20200908,\"open\":517.00000,\"high\":520.00000,\"low\":502.00000,\"close\":508.50000,\"vol\":18517667,\"value\":9409542611.00000},{\"preClose\":508.50000,\"time\":20200909,\"open\":502.00000,\"high\":508.50000,\"low\":501.50000,\"close\":504.00000,\"vol\":17759577,\"value\":8969361973.00000},{\"preClose\":504.00000,\"time\":20200910,\"open\":514.00000,\"high\":518.50000,\"low\":506.00000,\"close\":506.00000,\"vol\":13682286,\"value\":7018636646.00000},{\"preClose\":506.00000,\"time\":20200911,\"open\":509.00000,\"high\":518.50000,\"low\":506.50000,\"close\":516.00000,\"vol\":12738928,\"value\":6535474684.00000},{\"preClose\":516.00000,\"time\":20200914,\"open\":521.50000,\"high\":537.50000,\"low\":518.50000,\"close\":529.50000,\"vol\":19281617,\"value\":10239694066.00000},{\"preClose\":529.50000,\"time\":20200915,\"open\":535.50000,\"high\":538.50000,\"low\":527.50000,\"close\":529.50000,\"vol\":11319351,\"value\":6031387510.00000},{\"preClose\":529.50000,\"time\":20200916,\"open\":538.00000,\"high\":538.00000,\"low\":530.50000,\"close\":534.50000,\"vol\":10186221,\"value\":5447963293.00000},{\"preClose\":534.50000,\"time\":20200917,\"open\":535.00000,\"high\":536.00000,\"low\":522.00000,\"close\":527.00000,\"vol\":11774020,\"value\":6200838665.00000},{\"preClose\":527.00000,\"time\":20200918,\"open\":520.00000,\"high\":525.00000,\"low\":510.50000,\"close\":525.00000,\"vol\":21697409,\"value\":11290861432.00000},{\"preClose\":525.00000,\"time\":20200921,\"open\":522.00000,\"high\":527.50000,\"low\":512.00000,\"close\":516.50000,\"vol\":10511440,\"value\":5453114493.00000},{\"preClose\":516.50000,\"time\":20200922,\"open\":513.00000,\"high\":518.50000,\"low\":510.00000,\"close\":511.50000,\"vol\":12546363,\"value\":6435265926.00000},{\"preClose\":511.50000,\"time\":20200923,\"open\":512.00000,\"high\":521.50000,\"low\":510.00000,\"close\":514.00000,\"vol\":12517681,\"value\":6456682504.00000},{\"preClose\":514.00000,\"time\":20200924,\"open\":510.00000,\"high\":512.00000,\"low\":505.00000,\"close\":505.00000,\"vol\":14346974,\"value\":7274710898.00000},{\"preClose\":505.00000,\"time\":20200925,\"open\":510.00000,\"high\":511.50000,\"low\":502.00000,\"close\":503.50000,\"vol\":13227131,\"value\":6698534817.00000},{\"preClose\":503.50000,\"time\":20200928,\"open\":505.00000,\"high\":509.50000,\"low\":503.50000,\"close\":506.00000,\"vol\":10939965,\"value\":5536419228.00000},{\"preClose\":506.00000,\"time\":20200929,\"open\":515.00000,\"high\":515.50000,\"low\":505.50000,\"close\":505.50000,\"vol\":11431318,\"value\":5847157618.00000},{\"preClose\":505.50000,\"time\":20200930,\"open\":512.50000,\"high\":520.00000,\"low\":509.00000,\"close\":511.50000,\"vol\":10245124,\"value\":5261135521.00000},{\"preClose\":511.50000,\"time\":20201005,\"open\":530.00000,\"high\":530.00000,\"low\":521.50000,\"close\":525.00000,\"vol\":18238541,\"value\":9573793070.00000},{\"preClose\":525.00000,\"time\":20201006,\"open\":527.50000,\"high\":529.50000,\"low\":525.50000,\"close\":527.50000,\"vol\":7850605,\"value\":4139145029.00000},{\"preClose\":527.50000,\"time\":20201007,\"open\":530.00000,\"high\":536.00000,\"low\":526.50000,\"close\":535.00000,\"vol\":11521712,\"value\":6138778646.00000},{\"preClose\":535.00000,\"time\":20201008,\"open\":538.00000,\"high\":538.00000,\"low\":531.50000,\"close\":535.00000,\"vol\":8128914,\"value\":4342355938.00000},{\"preClose\":535.00000,\"time\":20201009,\"open\":537.50000,\"high\":545.00000,\"low\":535.00000,\"close\":539.50000,\"vol\":15192469,\"value\":8213727329.00000},{\"preClose\":539.50000,\"time\":20201012,\"open\":545.00000,\"high\":557.00000,\"low\":543.50000,\"close\":557.00000,\"vol\":18900366,\"value\":10446612544.00000},{\"preClose\":557.00000,\"time\":20201014,\"open\":568.00000,\"high\":574.00000,\"low\":560.50000,\"close\":573.50000,\"vol\":25903930,\"value\":14737446123.00000},{\"preClose\":573.50000,\"time\":20201015,\"open\":570.00000,\"high\":570.00000,\"low\":548.50000,\"close\":552.00000,\"vol\":15521653,\"value\":8662202914.00000},{\"preClose\":552.00000,\"time\":20201016,\"open\":559.00000,\"high\":563.50000,\"low\":552.00000,\"close\":557.00000,\"vol\":10324933,\"value\":5758463089.00000},{\"preClose\":557.00000,\"time\":20201019,\"open\":562.00000,\"high\":568.50000,\"low\":558.50000,\"close\":561.50000,\"vol\":9771820,\"value\":5488767434.00000},{\"preClose\":561.50000,\"time\":20201020,\"open\":566.50000,\"high\":566.50000,\"low\":558.50000,\"close\":564.50000,\"vol\":9946356,\"value\":5593221463.00000},{\"preClose\":564.50000,\"time\":20201021,\"open\":568.50000,\"high\":573.00000,\"low\":562.00000,\"close\":566.50000,\"vol\":12213549,\"value\":6924287610.00000},{\"preClose\":566.50000,\"time\":20201022,\"open\":566.00000,\"high\":567.50000,\"low\":553.00000,\"close\":563.50000,\"vol\":12652343,\"value\":7105149067.00000},{\"preClose\":563.50000,\"time\":20201023,\"open\":560.50000,\"high\":564.50000,\"low\":557.00000,\"close\":561.50000,\"vol\":7553740,\"value\":4239428218.00000},{\"preClose\":561.50000,\"time\":20201027,\"open\":565.00000,\"high\":588.50000,\"low\":560.50000,\"close\":585.00000,\"vol\":28119254,\"value\":16298074592.00000},{\"preClose\":585.00000,\"time\":20201028,\"open\":587.50000,\"high\":604.00000,\"low\":584.00000,\"close\":601.00000,\"vol\":24917543,\"value\":14871901995.00000},{\"preClose\":601.00000,\"time\":20201029,\"open\":589.00000,\"high\":614.00000,\"low\":587.50000,\"close\":605.00000,\"vol\":23050469,\"value\":13855721753.00000},{\"preClose\":605.00000,\"time\":20201030,\"open\":597.00000,\"high\":610.00000,\"low\":584.50000,\"close\":591.00000,\"vol\":24885040,\"value\":14821385467.00000},{\"preClose\":591.00000,\"time\":20201102,\"open\":593.00000,\"high\":603.50000,\"low\":586.50000,\"close\":601.50000,\"vol\":15507502,\"value\":9232586716.00000},{\"preClose\":601.50000,\"time\":20201103,\"open\":597.00000,\"high\":603.50000,\"low\":595.00000,\"close\":598.00000,\"vol\":16977351,\"value\":10177617427.00000},{\"preClose\":598.00000,\"time\":20201104,\"open\":574.00000,\"high\":599.50000,\"low\":573.50000,\"close\":588.50000,\"vol\":28464389,\"value\":16719223891.00000},{\"preClose\":588.50000,\"time\":20201105,\"open\":610.00000,\"high\":625.00000,\"low\":609.00000,\"close\":625.00000,\"vol\":25958683,\"value\":16058050391.00000},{\"preClose\":625.00000,\"time\":20201106,\"open\":626.50000,\"high\":627.00000,\"low\":606.00000,\"close\":614.50000,\"vol\":21350255,\"value\":13110895069.00000},{\"preClose\":614.50000,\"time\":20201109,\"open\":630.50000,\"high\":633.00000,\"low\":620.00000,\"close\":622.50000,\"vol\":17343105,\"value\":10871353657.00000},{\"preClose\":622.50000,\"time\":20201110,\"open\":608.00000,\"high\":611.00000,\"low\":585.00000,\"close\":595.00000,\"vol\":36120280,\"value\":21683310107.00000},{\"preClose\":595.00000,\"time\":20201111,\"open\":561.00000,\"high\":585.00000,\"low\":551.00000,\"close\":551.00000,\"vol\":66066996,\"value\":37359629198.00000},{\"preClose\":551.00000,\"time\":20201112,\"open\":570.00000,\"high\":586.00000,\"low\":570.00000,\"close\":577.00000,\"vol\":32309427,\"value\":18678261260.00000},{\"preClose\":577.00000,\"time\":20201113,\"open\":590.00000,\"high\":602.00000,\"low\":581.00000,\"close\":602.00000,\"vol\":28455415,\"value\":16890154066.00000},{\"preClose\":602.00000,\"time\":20201116,\"open\":600.00000,\"high\":603.00000,\"low\":585.50000,\"close\":597.00000,\"vol\":19389831,\"value\":11525779749.00000},{\"preClose\":597.00000,\"time\":20201117,\"open\":596.00000,\"high\":596.00000,\"low\":581.50000,\"close\":581.50000,\"vol\":19372101,\"value\":11361988931.00000},{\"preClose\":581.50000,\"time\":20201118,\"open\":586.00000,\"high\":591.00000,\"low\":580.00000,\"close\":589.00000,\"vol\":13483128,\"value\":7889781924.00000},{\"preClose\":589.00000,\"time\":20201119,\"open\":586.00000,\"high\":587.00000,\"low\":573.00000,\"close\":573.00000,\"vol\":15706593,\"value\":9112478212.00000},{\"preClose\":573.00000,\"time\":20201120,\"open\":578.00000,\"high\":592.00000,\"low\":575.50000,\"close\":588.00000,\"vol\":16568025,\"value\":9701020112.00000},{\"preClose\":588.00000,\"time\":20201123,\"open\":599.00000,\"high\":600.00000,\"low\":586.00000,\"close\":586.00000,\"vol\":20899493,\"value\":12361111581.00000},{\"preClose\":586.00000,\"time\":20201124,\"open\":587.00000,\"high\":590.00000,\"low\":579.00000,\"close\":584.00000,\"vol\":15902803,\"value\":9294297631.00000},{\"preClose\":584.00000,\"time\":20201125,\"open\":589.50000,\"high\":594.00000,\"low\":571.00000,\"close\":573.00000,\"vol\":20604545,\"value\":11915051671.00000},{\"preClose\":573.00000,\"time\":20201126,\"open\":578.50000,\"high\":586.00000,\"low\":575.00000,\"close\":586.00000,\"vol\":11144124,\"value\":6487044887.00000},{\"preClose\":586.00000,\"time\":20201127,\"open\":586.00000,\"high\":594.50000,\"low\":583.00000,\"close\":583.00000,\"vol\":11181079,\"value\":6572380357.00000},{\"preClose\":583.00000,\"time\":20201130,\"open\":582.00000,\"high\":584.50000,\"low\":563.00000,\"close\":563.00000,\"vol\":32813194,\"value\":18732935403.00000},{\"preClose\":563.00000,\"time\":20201201,\"open\":573.00000,\"high\":581.00000,\"low\":571.50000,\"close\":578.00000,\"vol\":22221870,\"value\":12733963346.00000},{\"preClose\":578.00000,\"time\":20201202,\"open\":584.50000,\"high\":584.50000,\"low\":568.00000,\"close\":574.00000,\"vol\":13475083,\"value\":7749524988.00000},{\"preClose\":574.00000,\"time\":20201203,\"open\":584.50000,\"high\":589.00000,\"low\":579.50000,\"close\":589.00000,\"vol\":15557202,\"value\":9101743742.00000},{\"preClose\":589.00000,\"time\":20201204,\"open\":589.00000,\"high\":593.00000,\"low\":587.00000,\"close\":588.50000,\"vol\":14363453,\"value\":8467054068.00000},{\"preClose\":588.50000,\"time\":20201207,\"open\":592.50000,\"high\":592.50000,\"low\":579.50000,\"close\":583.50000,\"vol\":12133321,\"value\":7085423981.00000},{\"preClose\":583.50000,\"time\":20201208,\"open\":588.00000,\"high\":590.50000,\"low\":582.50000,\"close\":583.00000,\"vol\":9762277,\"value\":5724547927.00000},{\"preClose\":583.00000,\"time\":20201209,\"open\":591.00000,\"high\":591.00000,\"low\":583.00000,\"close\":585.00000,\"vol\":9886397,\"value\":5805136554.00000},{\"preClose\":585.00000,\"time\":20201210,\"open\":580.00000,\"high\":582.50000,\"low\":577.50000,\"close\":578.00000,\"vol\":10228363,\"value\":5929666078.00000},{\"preClose\":578.00000,\"time\":20201211,\"open\":590.00000,\"high\":590.00000,\"low\":582.50000,\"close\":588.00000,\"vol\":12040557,\"value\":7060512655.00000},{\"preClose\":588.00000,\"time\":20201214,\"open\":585.50000,\"high\":585.50000,\"low\":570.00000,\"close\":571.00000,\"vol\":21177179,\"value\":12181587574.00000},{\"preClose\":571.00000,\"time\":20201215,\"open\":571.00000,\"high\":572.00000,\"low\":560.00000,\"close\":560.00000,\"vol\":23324922,\"value\":13151780707.00000},{\"preClose\":560.00000,\"time\":20201216,\"open\":563.50000,\"high\":571.50000,\"low\":553.00000,\"close\":571.50000,\"vol\":17315367,\"value\":9775393299.00000},{\"preClose\":571.50000,\"time\":20201217,\"open\":580.00000,\"high\":583.00000,\"low\":574.00000,\"close\":583.00000,\"vol\":13837248,\"value\":8013666682.00000},{\"preClose\":583.00000,\"time\":20201218,\"open\":586.00000,\"high\":586.00000,\"low\":574.50000,\"close\":580.00000,\"vol\":19205794,\"value\":11117554246.00000},{\"preClose\":580.00000,\"time\":20201221,\"open\":580.50000,\"high\":580.50000,\"low\":571.00000,\"close\":572.00000,\"vol\":13157070,\"value\":7561030332.00000},{\"preClose\":572.00000,\"time\":20201222,\"open\":574.50000,\"high\":578.00000,\"low\":567.50000,\"close\":572.50000,\"vol\":10269761,\"value\":5878273928.00000},{\"preClose\":572.50000,\"time\":20201223,\"open\":568.00000,\"high\":574.50000,\"low\":566.50000,\"close\":571.00000,\"vol\":11391543,\"value\":6502122431.00000},{\"preClose\":571.00000,\"time\":20201224,\"open\":570.00000,\"high\":571.50000,\"low\":556.00000,\"close\":556.00000,\"vol\":13738600,\"value\":7707672740.00000},{\"preClose\":556.00000,\"time\":20201228,\"open\":539.50000,\"high\":542.00000,\"low\":519.00000,\"close\":519.00000,\"vol\":60559725,\"value\":32119139345.00000},{\"preClose\":519.00000,\"time\":20201229,\"open\":530.00000,\"high\":539.00000,\"low\":526.00000,\"close\":530.50000,\"vol\":36250049,\"value\":19331590446.00000},{\"preClose\":530.50000,\"time\":20201230,\"open\":542.00000,\"high\":563.00000,\"low\":539.00000,\"close\":559.50000,\"vol\":29182959,\"value\":16171925260.00000},{\"preClose\":559.50000,\"time\":20201231,\"open\":565.00000,\"high\":569.00000,\"low\":559.50000,\"close\":564.00000,\"vol\":13196109,\"value\":7457110611.00000},{\"preClose\":564.00000,\"time\":20210104,\"open\":558.00000,\"high\":583.00000,\"low\":557.50000,\"close\":572.50000,\"vol\":20784101,\"value\":11968673376.00000},{\"preClose\":572.50000,\"time\":20210105,\"open\":572.00000,\"high\":586.50000,\"low\":565.50000,\"close\":583.50000,\"vol\":18668061,\"value\":10816494311.00000},{\"preClose\":583.50000,\"time\":20210106,\"open\":585.00000,\"high\":599.00000,\"low\":585.00000,\"close\":596.50000,\"vol\":25712527,\"value\":15288562079.00000},{\"preClose\":596.50000,\"time\":20210107,\"open\":580.50000,\"high\":584.50000,\"low\":568.50000,\"close\":568.50000,\"vol\":39877643,\"value\":22909263787.00000},{\"preClose\":568.50000,\"time\":20210108,\"open\":568.50000,\"high\":578.00000,\"low\":567.50000,\"close\":573.00000,\"vol\":22863792,\"value\":13114406011.00000},{\"preClose\":573.00000,\"time\":20210111,\"open\":581.00000,\"high\":602.00000,\"low\":581.00000,\"close\":591.00000,\"vol\":38403073,\"value\":22778819577.00000},{\"preClose\":591.00000,\"time\":20210112,\"open\":586.50000,\"high\":596.50000,\"low\":586.00000,\"close\":590.00000,\"vol\":20170790,\"value\":11926523175.00000},{\"preClose\":590.00000,\"time\":20210113,\"open\":589.50000,\"high\":602.50000,\"low\":588.50000,\"close\":596.00000,\"vol\":22609570,\"value\":13511176649.00000},{\"preClose\":596.00000,\"time\":20210114,\"open\":608.00000,\"high\":629.50000,\"low\":607.00000,\"close\":629.50000,\"vol\":36613986,\"value\":22750322235.00000},{\"preClose\":629.50000,\"time\":20210115,\"open\":629.50000,\"high\":646.00000,\"low\":618.00000,\"close\":645.00000,\"vol\":30660064,\"value\":19497359220.00000},{\"preClose\":645.00000,\"time\":20210118,\"open\":638.50000,\"high\":667.50000,\"low\":635.50000,\"close\":657.00000,\"vol\":33502829,\"value\":21986252025.00000},{\"preClose\":657.00000,\"time\":20210119,\"open\":665.00000,\"high\":673.50000,\"low\":648.00000,\"close\":655.00000,\"vol\":30322011,\"value\":20020648289.00000},{\"preClose\":655.00000,\"time\":20210120,\"open\":671.00000,\"high\":680.00000,\"low\":658.00000,\"close\":679.50000,\"vol\":36213541,\"value\":24314609981.00000},{\"preClose\":679.50000,\"time\":20210121,\"open\":680.50000,\"high\":700.00000,\"low\":674.00000,\"close\":682.50000,\"vol\":27754649,\"value\":19133097820.00000},{\"preClose\":682.50000,\"time\":20210122,\"open\":690.00000,\"high\":699.50000,\"low\":684.50000,\"close\":691.00000,\"vol\":30329537,\"value\":20995805041.00000},{\"preClose\":691.00000,\"time\":20210125,\"open\":707.00000,\"high\":767.50000,\"low\":702.50000,\"close\":766.50000,\"vol\":46962411,\"value\":34857124493.00000},{\"preClose\":766.50000,\"time\":20210126,\"open\":745.00000,\"high\":749.00000,\"low\":715.50000,\"close\":718.50000,\"vol\":49968534,\"value\":36499179797.00000},{\"preClose\":718.50000,\"time\":20210127,\"open\":716.00000,\"high\":729.00000,\"low\":698.50000,\"close\":701.50000,\"vol\":37385988,\"value\":26685279667.00000},{\"preClose\":701.50000,\"time\":20210128,\"open\":700.00000,\"high\":719.50000,\"low\":681.00000,\"close\":681.00000,\"vol\":37289825,\"value\":25931525968.00000},{\"preClose\":681.00000,\"time\":20210129,\"open\":695.00000,\"high\":717.00000,\"low\":681.50000,\"close\":681.50000,\"vol\":33974509,\"value\":23662535594.00000},{\"preClose\":681.50000,\"time\":20210201,\"open\":698.00000,\"high\":727.50000,\"low\":698.00000,\"close\":712.00000,\"vol\":28643429,\"value\":20413388475.00000},{\"preClose\":712.00000,\"time\":20210202,\"open\":740.00000,\"high\":748.00000,\"low\":723.50000,\"close\":724.50000,\"vol\":26327061,\"value\":19399571258.00000},{\"preClose\":724.50000,\"time\":20210203,\"open\":734.00000,\"high\":739.50000,\"low\":723.00000,\"close\":736.00000,\"vol\":16979833,\"value\":12452188598.00000},{\"preClose\":736.00000,\"time\":20210204,\"open\":725.00000,\"high\":742.50000,\"low\":710.50000,\"close\":735.50000,\"vol\":23639193,\"value\":17234709093.00000},{\"preClose\":735.50000,\"time\":20210205,\"open\":748.00000,\"high\":757.00000,\"low\":732.50000,\"close\":733.00000,\"vol\":18664841,\"value\":13888078660.00000},{\"preClose\":733.00000,\"time\":20210208,\"open\":748.00000,\"high\":750.00000,\"low\":735.00000,\"close\":736.50000,\"vol\":14818290,\"value\":10996932191.00000},{\"preClose\":736.50000,\"time\":20210209,\"open\":745.50000,\"high\":748.50000,\"low\":737.00000,\"close\":740.50000,\"vol\":10651844,\"value\":7900954955.00000},{\"preClose\":740.50000,\"time\":20210210,\"open\":759.00000,\"high\":770.00000,\"low\":751.50000,\"close\":761.00000,\"vol\":16924664,\"value\":12889470840.00000},{\"preClose\":761.00000,\"time\":20210211,\"open\":763.00000,\"high\":763.00000,\"low\":749.00000,\"close\":757.00000,\"vol\":10260559,\"value\":7749504753.00000},{\"preClose\":757.00000,\"time\":20210216,\"open\":762.50000,\"high\":766.50000,\"low\":741.00000,\"close\":745.00000,\"vol\":23579965,\"value\":17732825029.00000},{\"preClose\":745.00000,\"time\":20210217,\"open\":741.00000,\"high\":763.00000,\"low\":730.50000,\"close\":757.50000,\"vol\":16036516,\"value\":12044879007.00000},{\"preClose\":757.50000,\"time\":20210218,\"open\":767.00000,\"high\":775.50000,\"low\":745.00000,\"close\":747.50000,\"vol\":24241947,\"value\":18435079500.00000},{\"preClose\":747.50000,\"time\":20210219,\"open\":747.00000,\"high\":747.50000,\"low\":726.00000,\"close\":741.00000,\"vol\":22589560,\"value\":16681618625.00000},{\"preClose\":741.00000,\"time\":20210222,\"open\":749.50000,\"high\":749.50000,\"low\":711.00000,\"close\":713.50000,\"vol\":27296535,\"value\":19794768585.00000},{\"preClose\":713.50000,\"time\":20210223,\"open\":697.00000,\"high\":722.00000,\"low\":697.00000,\"close\":707.00000,\"vol\":26933971,\"value\":19140483653.00000},{\"preClose\":707.00000,\"time\":20210224,\"open\":709.50000,\"high\":715.50000,\"low\":680.00000,\"close\":687.00000,\"vol\":41585608,\"value\":28783111045.00000},{\"preClose\":687.00000,\"time\":20210225,\"open\":700.00000,\"high\":717.00000,\"low\":691.50000,\"close\":691.50000,\"vol\":24008360,\"value\":16827614030.00000},{\"preClose\":691.50000,\"time\":20210226,\"open\":669.00000,\"high\":686.50000,\"low\":662.50000,\"close\":662.50000,\"vol\":37077103,\"value\":24917065823.00000},{\"preClose\":662.50000,\"time\":20210301,\"open\":692.00000,\"high\":697.00000,\"low\":679.00000,\"close\":697.00000,\"vol\":27079038,\"value\":18571644069.00000},{\"preClose\":697.00000,\"time\":20210302,\"open\":712.00000,\"high\":722.00000,\"low\":692.50000,\"close\":698.00000,\"vol\":23080003,\"value\":16311046904.00000},{\"preClose\":698.00000,\"time\":20210303,\"open\":698.00000,\"high\":723.00000,\"low\":690.00000,\"close\":723.00000,\"vol\":18285294,\"value\":13013561554.00000},{\"preClose\":723.00000,\"time\":20210304,\"open\":702.00000,\"high\":709.50000,\"low\":690.00000,\"close\":690.00000,\"vol\":24497606,\"value\":17084111787.00000},{\"preClose\":690.00000,\"time\":20210305,\"open\":668.50000,\"high\":695.00000,\"low\":667.00000,\"close\":679.00000,\"vol\":27137066,\"value\":18457588278.00000},{\"preClose\":679.00000,\"time\":20210308,\"open\":683.50000,\"high\":689.00000,\"low\":641.00000,\"close\":642.50000,\"vol\":36233199,\"value\":23819030456.00000},{\"preClose\":642.50000,\"time\":20210309,\"open\":632.00000,\"high\":664.50000,\"low\":613.00000,\"close\":644.00000,\"vol\":38805403,\"value\":24737311188.00000},{\"preClose\":644.00000,\"time\":20210310,\"open\":670.00000,\"high\":670.00000,\"low\":652.00000,\"close\":658.50000,\"vol\":23255672,\"value\":15380501885.00000},{\"preClose\":658.50000,\"time\":20210311,\"open\":658.50000,\"high\":683.50000,\"low\":657.50000,\"close\":680.50000,\"vol\":20972740,\"value\":14151202733.00000},{\"preClose\":680.50000,\"time\":20210312,\"open\":694.00000,\"high\":694.50000,\"low\":647.50000,\"close\":650.50000,\"vol\":25985928,\"value\":17407186916.00000},{\"preClose\":650.50000,\"time\":20210315,\"open\":650.00000,\"high\":653.00000,\"low\":621.00000,\"close\":628.00000,\"vol\":35012854,\"value\":22199001826.00000},{\"preClose\":628.00000,\"time\":20210316,\"open\":639.00000,\"high\":643.50000,\"low\":625.00000,\"close\":630.50000,\"vol\":19543472,\"value\":12361190917.00000},{\"preClose\":630.50000,\"time\":20210317,\"open\":624.50000,\"high\":639.00000,\"low\":622.00000,\"close\":624.50000,\"vol\":19099051,\"value\":11972069608.00000},{\"preClose\":624.50000,\"time\":20210318,\"open\":635.00000,\"high\":651.50000,\"low\":632.00000,\"close\":640.50000,\"vol\":22362704,\"value\":14361460667.00000},{\"preClose\":640.50000,\"time\":20210319,\"open\":628.00000,\"high\":638.50000,\"low\":624.00000,\"close\":628.00000,\"vol\":22540279,\"value\":14178638360.00000},{\"preClose\":628.00000,\"time\":20210322,\"open\":630.50000,\"high\":643.50000,\"low\":629.50000,\"close\":633.50000,\"vol\":14012535,\"value\":8876749536.00000},{\"preClose\":633.50000,\"time\":20210323,\"open\":644.50000,\"high\":644.50000,\"low\":626.50000,\"close\":628.50000,\"vol\":14607658,\"value\":9245367760.00000},{\"preClose\":628.50000,\"time\":20210324,\"open\":631.00000,\"high\":637.50000,\"low\":616.00000,\"close\":623.50000,\"vol\":18048966,\"value\":11250251822.00000},{\"preClose\":623.50000,\"time\":20210325,\"open\":600.00000,\"high\":622.00000,\"low\":588.50000,\"close\":606.00000,\"vol\":44289707,\"value\":26816372079.00000},{\"preClose\":606.00000,\"time\":20210326,\"open\":606.00000,\"high\":632.00000,\"low\":605.50000,\"close\":620.00000,\"vol\":24489458,\"value\":15191051275.00000},{\"preClose\":620.00000,\"time\":20210329,\"open\":620.00000,\"high\":622.00000,\"low\":600.50000,\"close\":612.00000,\"vol\":29008349,\"value\":17734706995.00000},{\"preClose\":612.00000,\"time\":20210330,\"open\":613.50000,\"high\":621.00000,\"low\":606.50000,\"close\":609.50000,\"vol\":20556407,\"value\":12601669643.00000},{\"preClose\":609.50000,\"time\":20210331,\"open\":618.00000,\"high\":621.50000,\"low\":609.00000,\"close\":610.00000,\"vol\":15940007,\"value\":9771061290.00000},{\"preClose\":610.00000,\"time\":20210401,\"open\":627.50000,\"high\":656.00000,\"low\":621.50000,\"close\":654.00000,\"vol\":32903056,\"value\":20983286978.00000},{\"preClose\":654.00000,\"time\":20210407,\"open\":653.00000,\"high\":658.00000,\"low\":623.50000,\"close\":629.50000,\"vol\":27178435,\"value\":17284277000.00000},{\"preClose\":629.50000,\"time\":20210408,\"open\":614.00000,\"high\":629.00000,\"low\":614.00000,\"close\":620.00000,\"vol\":247386283,\"value\":148682130955.00000},{\"preClose\":620.00000,\"time\":20210409,\"open\":629.00000,\"high\":629.00000,\"low\":615.50000,\"close\":620.50000,\"vol\":22463721,\"value\":13938508211.00000},{\"preClose\":620.50000,\"time\":20210412,\"open\":616.00000,\"high\":619.50000,\"low\":603.00000,\"close\":613.50000,\"vol\":27979807,\"value\":17083865633.00000},{\"preClose\":613.50000,\"time\":20210413,\"open\":613.50000,\"high\":622.00000,\"low\":607.00000,\"close\":608.00000,\"vol\":18440227,\"value\":11299730082.00000},{\"preClose\":608.00000,\"time\":20210414,\"open\":621.00000,\"high\":625.00000,\"low\":615.50000,\"close\":623.50000,\"vol\":17999746,\"value\":11178711809.00000},{\"preClose\":623.50000,\"time\":20210415,\"open\":623.50000,\"high\":623.50000,\"low\":610.50000,\"close\":620.00000,\"vol\":14548616,\"value\":8953514303.00000},{\"preClose\":620.00000,\"time\":20210416,\"open\":620.00000,\"high\":632.50000,\"low\":616.00000,\"close\":632.00000,\"vol\":20757051,\"value\":12991323283.00000},{\"preClose\":632.00000,\"time\":20210419,\"open\":630.00000,\"high\":644.00000,\"low\":620.00000,\"close\":627.00000,\"vol\":20241398,\"value\":12788967520.00000},{\"preClose\":627.00000,\"time\":20210420,\"open\":620.00000,\"high\":626.00000,\"low\":618.00000,\"close\":622.50000,\"vol\":15227980,\"value\":9461630717.00000},{\"preClose\":622.50000,\"time\":20210421,\"open\":614.50000,\"high\":616.00000,\"low\":608.00000,\"close\":609.00000,\"vol\":20660889,\"value\":12626278960.00000},{\"preClose\":609.00000,\"time\":20210422,\"open\":621.50000,\"high\":624.50000,\"low\":616.00000,\"close\":621.00000,\"vol\":15377713,\"value\":9540018222.00000},{\"preClose\":621.00000,\"time\":20210423,\"open\":627.50000,\"high\":632.00000,\"low\":621.00000,\"close\":632.00000,\"vol\":16297503,\"value\":10229264236.00000},{\"preClose\":632.00000,\"time\":20210426,\"open\":632.00000,\"high\":640.00000,\"low\":625.50000,\"close\":628.50000,\"vol\":14200054,\"value\":8993173489.00000},{\"preClose\":628.50000,\"time\":20210427,\"open\":623.50000,\"high\":625.00000,\"low\":616.50000,\"close\":625.00000,\"vol\":13828525,\"value\":8596239727.00000},{\"preClose\":625.00000,\"time\":20210428,\"open\":621.00000,\"high\":628.00000,\"low\":617.50000,\"close\":628.00000,\"vol\":11196968,\"value\":7003461909.00000},{\"preClose\":628.00000,\"time\":20210429,\"open\":639.50000,\"high\":639.50000,\"low\":628.50000,\"close\":631.50000,\"vol\":12466380,\"value\":7907101552.00000},{\"preClose\":631.50000,\"time\":20210430,\"open\":627.50000,\"high\":627.50000,\"low\":620.00000,\"close\":623.00000,\"vol\":11994726,\"value\":7471779139.00000},{\"preClose\":623.00000,\"time\":20210503,\"open\":619.50000,\"high\":624.50000,\"low\":616.50000,\"close\":624.50000,\"vol\":7944284,\"value\":4941793758.00000}]}'"
      ]
     },
     "execution_count": 16,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "page=get_page(url)\n",
    "page"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 9,
   "metadata": {},
   "outputs": [],
   "source": [
    "headers = (\"User-Agent\",\" Mozilla/5.0 (Windows NT 10.0; WOW64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/70.0.3538.77 Safari/537.36\")\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 12,
   "metadata": {},
   "outputs": [
    {
     "ename": "TypeError",
     "evalue": "urlopen() got an unexpected keyword argument 'headers'",
     "output_type": "error",
     "traceback": [
      "\u001b[1;31m---------------------------------------------------------------------------\u001b[0m",
      "\u001b[1;31mTypeError\u001b[0m                                 Traceback (most recent call last)",
      "\u001b[1;32m<ipython-input-12-bf5113bcafe7>\u001b[0m in \u001b[0;36m<module>\u001b[1;34m\u001b[0m\n\u001b[0;32m      1\u001b[0m \u001b[1;32mimport\u001b[0m \u001b[0murllib\u001b[0m\u001b[1;33m.\u001b[0m\u001b[0mrequest\u001b[0m \u001b[1;32mas\u001b[0m \u001b[0mrq\u001b[0m\u001b[1;33m\u001b[0m\u001b[1;33m\u001b[0m\u001b[0m\n\u001b[1;32m----> 2\u001b[1;33m \u001b[0mfile\u001b[0m \u001b[1;33m=\u001b[0m \u001b[0mrq\u001b[0m\u001b[1;33m.\u001b[0m\u001b[0murlopen\u001b[0m\u001b[1;33m(\u001b[0m\u001b[0murl\u001b[0m\u001b[1;33m,\u001b[0m \u001b[0mheaders\u001b[0m\u001b[1;33m=\u001b[0m\u001b[0mheaders\u001b[0m\u001b[1;33m)\u001b[0m\u001b[1;33m\u001b[0m\u001b[1;33m\u001b[0m\u001b[0m\n\u001b[0m\u001b[0;32m      3\u001b[0m \u001b[0mfile\u001b[0m\u001b[1;33m\u001b[0m\u001b[1;33m\u001b[0m\u001b[0m\n",
      "\u001b[1;31mTypeError\u001b[0m: urlopen() got an unexpected keyword argument 'headers'"
     ]
    }
   ],
   "source": [
    "import urllib.request as rq\n",
    "file = rq.urlopen(url, headers=headers)\n",
    "file"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 10,
   "metadata": {},
   "outputs": [],
   "source": [
    "import urllib.request \n",
    "\n",
    "opener = urllib.request.build_opener()\n",
    "opener.addheaders = [headers]\n",
    "data=opener.open(url).read()"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 19,
   "metadata": {},
   "outputs": [],
   "source": [
    "import  json\n",
    "\n",
    "js = json.loads(page)\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 23,
   "metadata": {},
   "outputs": [],
   "source": [
    "data = js['data']"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": null,
   "metadata": {},
   "outputs": [],
   "source": []
  },
  {
   "cell_type": "code",
   "execution_count": 25,
   "metadata": {},
   "outputs": [
    {
     "data": {
      "text/html": [
       "<div>\n",
       "<style scoped>\n",
       "    .dataframe tbody tr th:only-of-type {\n",
       "        vertical-align: middle;\n",
       "    }\n",
       "\n",
       "    .dataframe tbody tr th {\n",
       "        vertical-align: top;\n",
       "    }\n",
       "\n",
       "    .dataframe thead th {\n",
       "        text-align: right;\n",
       "    }\n",
       "</style>\n",
       "<table border=\"1\" class=\"dataframe\">\n",
       "  <thead>\n",
       "    <tr style=\"text-align: right;\">\n",
       "      <th></th>\n",
       "      <th>preClose</th>\n",
       "      <th>time</th>\n",
       "      <th>open</th>\n",
       "      <th>high</th>\n",
       "      <th>low</th>\n",
       "      <th>close</th>\n",
       "      <th>vol</th>\n",
       "      <th>value</th>\n",
       "      <th>symbol</th>\n",
       "    </tr>\n",
       "  </thead>\n",
       "  <tbody>\n",
       "    <tr>\n",
       "      <th>0</th>\n",
       "      <td>362.6</td>\n",
       "      <td>20190717</td>\n",
       "      <td>359.6</td>\n",
       "      <td>364.4</td>\n",
       "      <td>358.6</td>\n",
       "      <td>363.2</td>\n",
       "      <td>9651769</td>\n",
       "      <td>3.501692e+09</td>\n",
       "      <td>00700</td>\n",
       "    </tr>\n",
       "    <tr>\n",
       "      <th>1</th>\n",
       "      <td>363.2</td>\n",
       "      <td>20190718</td>\n",
       "      <td>360.0</td>\n",
       "      <td>361.2</td>\n",
       "      <td>356.6</td>\n",
       "      <td>356.6</td>\n",
       "      <td>10489401</td>\n",
       "      <td>3.757011e+09</td>\n",
       "      <td>00700</td>\n",
       "    </tr>\n",
       "    <tr>\n",
       "      <th>2</th>\n",
       "      <td>356.6</td>\n",
       "      <td>20190719</td>\n",
       "      <td>358.0</td>\n",
       "      <td>363.0</td>\n",
       "      <td>357.8</td>\n",
       "      <td>361.8</td>\n",
       "      <td>8054720</td>\n",
       "      <td>2.906693e+09</td>\n",
       "      <td>00700</td>\n",
       "    </tr>\n",
       "    <tr>\n",
       "      <th>3</th>\n",
       "      <td>361.8</td>\n",
       "      <td>20190722</td>\n",
       "      <td>359.0</td>\n",
       "      <td>361.4</td>\n",
       "      <td>355.8</td>\n",
       "      <td>357.6</td>\n",
       "      <td>8674217</td>\n",
       "      <td>3.112722e+09</td>\n",
       "      <td>00700</td>\n",
       "    </tr>\n",
       "    <tr>\n",
       "      <th>4</th>\n",
       "      <td>357.6</td>\n",
       "      <td>20190723</td>\n",
       "      <td>357.4</td>\n",
       "      <td>360.4</td>\n",
       "      <td>356.0</td>\n",
       "      <td>358.6</td>\n",
       "      <td>8762748</td>\n",
       "      <td>3.142831e+09</td>\n",
       "      <td>00700</td>\n",
       "    </tr>\n",
       "  </tbody>\n",
       "</table>\n",
       "</div>"
      ],
      "text/plain": [
       "   preClose      time   open   high    low  close       vol         value  \\\n",
       "0     362.6  20190717  359.6  364.4  358.6  363.2   9651769  3.501692e+09   \n",
       "1     363.2  20190718  360.0  361.2  356.6  356.6  10489401  3.757011e+09   \n",
       "2     356.6  20190719  358.0  363.0  357.8  361.8   8054720  2.906693e+09   \n",
       "3     361.8  20190722  359.0  361.4  355.8  357.6   8674217  3.112722e+09   \n",
       "4     357.6  20190723  357.4  360.4  356.0  358.6   8762748  3.142831e+09   \n",
       "\n",
       "  symbol  \n",
       "0  00700  \n",
       "1  00700  \n",
       "2  00700  \n",
       "3  00700  \n",
       "4  00700  "
      ]
     },
     "execution_count": 25,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "import pandas as pd\n",
    "df = pd.DataFrame(data)\n",
    "df['symbol'] = '00700'\n",
    "df.head()"
   ]
  }
 ],
 "metadata": {
  "kernelspec": {
   "display_name": "Python 3",
   "language": "python",
   "name": "python3"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 3
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython3",
   "version": "3.8.3"
  }
 },
 "nbformat": 4,
 "nbformat_minor": 4
}
